| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | HKD | 7.2 | 7.26 | 7.14 | 7.26 | 7.26 | 0.0 (0.0%) | 12,054 |
| 25 Nov 2005 | HKD | 7.14 | 7.26 | 7.08 | 7.26 | 7.26 | +0.06 (+0.83%) | 43,343 |
| 24 Nov 2005 | HKD | 7.2 | 7.26 | 7.14 | 7.2 | 7.2 | 0.0 (0.0%) | 40,145 |
| 23 Nov 2005 | HKD | 7.08 | 7.26 | 6.96 | 7.2 | 7.2 | +0.18 (+2.56%) | 54,403 |
| 22 Nov 2005 | HKD | 7.14 | 7.2 | 6.84 | 7.02 | 7.02 | 0.0 (0.0%) | 155,062 |
| 21 Nov 2005 | HKD | 7.5 | 7.5 | 6.96 | 7.02 | 7.02 | -0.54 (-7.14%) | 243,567 |
| 18 Nov 2005 | HKD | 7.38 | 7.62 | 7.38 | 7.56 | 7.56 | +0.18 (+2.44%) | 63,976 |
| 17 Nov 2005 | HKD | 7.38 | 7.5 | 7.38 | 7.38 | 7.38 | -0.18 (-2.38%) | 14,270 |
| 16 Nov 2005 | HKD | 7.26 | 7.56 | 7.2 | 7.56 | 7.56 | +0.18 (+2.44%) | 80,157 |
| 15 Nov 2005 | HKD | 7.44 | 7.5 | 7.32 | 7.38 | 7.38 | +0.06 (+0.82%) | 36,198 |
| 14 Nov 2005 | HKD | 7.44 | 7.56 | 7.26 | 7.32 | 7.32 | -0.12 (-1.61%) | 31,208 |
| 11 Nov 2005 | HKD | 7.38 | 7.44 | 7.32 | 7.44 | 7.44 | 0.0 (0.0%) | 33,445 |
| 10 Nov 2005 | HKD | 7.5 | 7.5 | 7.32 | 7.44 | 7.44 | -0.06 (-0.80%) | 72,022 |
| 9 Nov 2005 | HKD | 7.62 | 7.62 | 7.38 | 7.5 | 7.5 | -0.06 (-0.79%) | 75,752 |
| 8 Nov 2005 | HKD | 7.5 | 7.62 | 7.38 | 7.56 | 7.56 | +0.06 (+0.80%) | 50,919 |
| 7 Nov 2005 | HKD | 7.32 | 7.62 | 7.32 | 7.5 | 7.5 | +0.06 (+0.81%) | 74,144 |
| 4 Nov 2005 | HKD | 6.9 | 7.62 | 6.9 | 7.44 | 7.44 | +0.54 (+7.83%) | 194,072 |
| 3 Nov 2005 | HKD | 6.9 | 6.9 | 6.84 | 6.9 | 6.9 | -0.12 (-1.71%) | 23,417 |
| 2 Nov 2005 | HKD | 6.96 | 7.02 | 6.84 | 7.02 | 7.02 | +0.18 (+2.63%) | 51,714 |
| 1 Nov 2005 | HKD | 6.96 | 6.96 | 6.72 | 6.84 | 6.84 | -0.18 (-2.56%) | 46,012 |
| 31 Oct 2005 | HKD | 6.6 | 7.2 | 6.3 | 7.02 | 7.02 | +0.36 (+5.41%) | 149,129 |
| 28 Oct 2005 | HKD | 6.78 | 7.38 | 6.6 | 6.66 | 6.66 | -0.06 (-0.89%) | 161,820 |
| 27 Oct 2005 | HKD | 6.78 | 6.78 | 6.66 | 6.72 | 6.72 | +0.12 (+1.82%) | 21,812 |
| 26 Oct 2005 | HKD | 7.14 | 7.26 | 6.48 | 6.6 | 6.6 | -0.48 (-6.78%) | 269,500 |
| 25 Oct 2005 | HKD | 7.44 | 7.44 | 6.9 | 7.08 | 7.08 | -0.36 (-4.84%) | 76,164 |
| 24 Oct 2005 | HKD | 7.62 | 7.62 | 7.32 | 7.44 | 7.44 | 0.0 (0.0%) | 14,177 |
| 21 Oct 2005 | HKD | 7.56 | 7.68 | 7.38 | 7.44 | 7.44 | -0.12 (-1.59%) | 53,946 |
| 20 Oct 2005 | HKD | 7.5 | 7.74 | 7.44 | 7.56 | 7.56 | -0.12 (-1.56%) | 12,630 |
| 19 Oct 2005 | HKD | 7.8 | 7.86 | 7.5 | 7.68 | 7.68 | -0.12 (-1.54%) | 28,748 |
| 18 Oct 2005 | HKD | 7.8 | 7.8 | 7.62 | 7.8 | 7.8 | 0.0 (0.0%) | 33,398 |
